TOTVS S.A. (TTVSY)
OTCMKTS
· Delayed Price · Currency is USD
14.99
+0.43 (2.95%)
Jun 27, 2025, 4:00 PM EDT
TOTVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.99 | 15.20 | 14.77 | 14.99 | 14.99 | 2.95% | 3,061 |
| Jun 26, 2025 | 14.60 | 15.46 | 14.55 | 14.56 | 14.56 | -12.29% | 7,099 |
| Jun 25, 2025 | 15.01 | 16.60 | 14.83 | 16.60 | 16.60 | 5.46% | 12,286 |
| Jun 24, 2025 | 15.84 | 15.84 | 15.13 | 15.74 | 15.74 | 2.94% | 6,119 |
| Jun 23, 2025 | 15.05 | 15.40 | 14.60 | 15.29 | 15.29 | 2.62% | 5,082 |
| Jun 20, 2025 | 15.46 | 15.71 | 14.55 | 14.90 | 14.90 | -0.07% | 7,108 |
| Jun 18, 2025 | 15.40 | 15.53 | 14.91 | 14.91 | 14.91 | -1.52% | 8,990 |
| Jun 17, 2025 | 15.59 | 15.59 | 15.08 | 15.14 | 15.14 | 0.46% | 5,275 |
| Jun 16, 2025 | 15.03 | 15.12 | 14.81 | 15.07 | 15.07 | -1.31% | 16,311 |
| Jun 13, 2025 | 15.18 | 15.27 | 14.82 | 15.27 | 15.27 | 1.33% | 5,354 |
| Jun 12, 2025 | 14.27 | 15.07 | 14.27 | 15.07 | 15.07 | 5.61% | 64,083 |
| Jun 11, 2025 | 14.88 | 14.97 | 14.27 | 14.27 | 14.27 | -3.45% | 10,982 |
| Jun 10, 2025 | 14.89 | 14.89 | 14.72 | 14.78 | 14.78 | 3.57% | 9,172 |
| Jun 9, 2025 | 14.88 | 14.88 | 14.27 | 14.27 | 14.27 | -2.63% | 7,492 |
| Jun 6, 2025 | 14.69 | 14.69 | 14.50 | 14.66 | 14.66 | -0.34% | 6,940 |
| Jun 5, 2025 | 14.66 | 14.95 | 14.50 | 14.71 | 14.71 | -2.16% | 9,795 |
| Jun 4, 2025 | 14.98 | 15.08 | 14.77 | 15.03 | 15.03 | 0.70% | 4,562 |
| Jun 3, 2025 | 14.71 | 14.93 | 14.68 | 14.93 | 14.93 | -1.42% | 6,952 |
| Jun 2, 2025 | 14.81 | 15.14 | 14.71 | 15.14 | 15.14 | 1.22% | 7,764 |
| May 30, 2025 | 14.93 | 15.10 | 14.93 | 14.96 | 14.96 | -0.35% | 5,829 |
| May 29, 2025 | 15.43 | 15.62 | 14.97 | 15.01 | 15.01 | -1.38% | 665,647 |
| May 28, 2025 | 15.80 | 15.80 | 15.08 | 15.22 | 15.22 | -0.49% | 7,761 |
| May 27, 2025 | 15.00 | 15.68 | 15.00 | 15.30 | 15.30 | 1.63% | 8,935 |
| May 23, 2025 | 14.71 | 15.30 | 14.71 | 15.05 | 15.05 | 1.73% | 9,950 |
| May 22, 2025 | 15.23 | 15.30 | 14.79 | 14.79 | 14.79 | 0.64% | 122,691 |
| May 21, 2025 | 14.74 | 14.74 | 14.54 | 14.70 | 14.70 | -0.66% | 31,345 |
| May 20, 2025 | 14.79 | 15.00 | 14.63 | 14.80 | 14.80 | -2.13% | 60,437 |
| May 19, 2025 | 14.99 | 15.17 | 14.57 | 15.12 | 15.12 | 1.48% | 14,068 |
| May 16, 2025 | 14.47 | 14.90 | 14.39 | 14.90 | 14.90 | 3.47% | 9,297 |
| May 15, 2025 | 13.78 | 14.57 | 13.78 | 14.40 | 14.40 | -0.71% | 10,574 |
| May 14, 2025 | 14.69 | 14.87 | 14.30 | 14.50 | 14.50 | -2.47% | 10,426 |
| May 13, 2025 | 14.20 | 14.87 | 14.07 | 14.87 | 14.87 | 9.02% | 10,834 |
| May 12, 2025 | 13.79 | 14.24 | 13.64 | 13.64 | 13.64 | 0.15% | 34,097 |
| May 9, 2025 | 13.28 | 14.03 | 13.28 | 13.62 | 13.62 | 1.53% | 59,873 |
| May 8, 2025 | 13.33 | 13.53 | 13.25 | 13.42 | 13.42 | 4.60% | 17,831 |
| May 7, 2025 | 12.95 | 13.02 | 12.73 | 12.83 | 12.83 | 0.20% | 16,734 |
| May 6, 2025 | 12.09 | 13.00 | 12.09 | 12.80 | 12.80 | -2.29% | 7,277 |
| May 5, 2025 | 13.16 | 13.45 | 13.05 | 13.10 | 13.10 | - | 15,579 |
| May 2, 2025 | 12.44 | 13.44 | 12.44 | 13.10 | 13.10 | -0.98% | 39,659 |
| May 1, 2025 | 13.16 | 13.98 | 12.48 | 13.23 | 13.23 | 0.84% | 34,622 |
| Apr 30, 2025 | 13.33 | 13.33 | 13.00 | 13.12 | 13.12 | 3.72% | 54,511 |
| Apr 29, 2025 | 13.31 | 13.48 | 12.65 | 12.65 | 12.65 | -0.39% | 114,062 |
| Apr 28, 2025 | 13.20 | 13.46 | 12.70 | 12.70 | 12.70 | -2.53% | 79,104 |
| Apr 25, 2025 | 13.16 | 13.30 | 13.03 | 13.03 | 13.03 | 0.27% | 45,828 |
| Apr 24, 2025 | 12.92 | 13.22 | 12.92 | 13.00 | 13.00 | 1.21% | 9,352 |
| Apr 23, 2025 | 13.15 | 13.15 | 12.84 | 12.84 | 12.84 | -2.36% | 68,400 |
| Apr 22, 2025 | 12.78 | 13.15 | 12.78 | 13.15 | 13.15 | 9.49% | 12,623 |
| Apr 21, 2025 | 12.34 | 12.72 | 11.86 | 12.01 | 12.01 | 0.84% | 11,811 |
| Apr 17, 2025 | 12.63 | 12.81 | 11.91 | 11.91 | 11.91 | -4.34% | 757,443 |
| Apr 16, 2025 | 12.40 | 12.51 | 12.13 | 12.45 | 12.45 | -2.35% | 713,635 |